Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.991 | 7.266 | 6.987 | 7.251 | 1,281,092 | +0.26(+3.72%) |
Jan 28, 2005 | 7.090 | 7.109 | 6.768 | 6.991 | 1,831,404 | -0.14(-2.01%) |
Jan 27, 2005 | 7.000 | 7.136 | 6.980 | 7.135 | 557,580 | +0.09(+1.30%) |
Jan 26, 2005 | 6.875 | 7.059 | 6.812 | 7.044 | 872,936 | +0.20(+2.92%) |
Jan 25, 2005 | 6.841 | 6.884 | 6.804 | 6.844 | 525,188 | +0.05(+0.72%) |
Jan 24, 2005 | 6.798 | 6.855 | 6.770 | 6.795 | 611,232 | -0.01(-0.11%) |
Jan 21, 2005 | 6.876 | 6.952 | 6.796 | 6.803 | 444,556 | -0.12(-1.73%) |
Jan 20, 2005 | 6.902 | 6.951 | 6.838 | 6.923 | 675,412 | +0.05(+0.69%) |
Jan 19, 2005 | 6.938 | 6.974 | 6.865 | 6.875 | 499,124 | -0.06(-0.90%) |
Jan 18, 2005 | 6.920 | 6.959 | 6.889 | 6.938 | 401,956 | +0.02(+0.27%) |
Jan 14, 2005 | 6.970 | 6.994 | 6.907 | 6.919 | 482,624 | -0.02(-0.32%) |
Jan 13, 2005 | 6.904 | 6.981 | 6.820 | 6.941 | 468,464 | +0.07(+1.07%) |
Jan 12, 2005 | 6.906 | 6.920 | 6.845 | 6.867 | 602,424 | -0.01(-0.11%) |
Jan 11, 2005 | 7.053 | 7.091 | 6.867 | 6.875 | 928,756 | -0.20(-2.79%) |
Jan 10, 2005 | 6.888 | 7.179 | 6.888 | 7.072 | 1,027,816 | +0.19(+2.76%) |
Jan 07, 2005 | 7.056 | 7.225 | 6.883 | 6.883 | 1,405,260 | +0.03(+0.38%) |
Jan 06, 2005 | 6.825 | 6.938 | 6.825 | 6.856 | 692,348 | -0.01(-0.15%) |
Jan 05, 2005 | 6.831 | 6.912 | 6.755 | 6.866 | 580,860 | +0.03(+0.42%) |
Jan 04, 2005 | 6.880 | 6.914 | 6.764 | 6.838 | 2,061,324 | -0.01(-0.09%) |
Jan 03, 2005 | 6.806 | 6.846 | 6.764 | 6.844 | 1,265,740 | +0.02(+0.29%) |
Dec 31, 2004 | 6.804 | 6.878 | 6.804 | 6.824 | 481,600 | -0.01(-0.20%) |
Dec 30, 2004 | 6.787 | 6.857 | 6.765 | 6.838 | 355,600 | +0.03(+0.40%) |
Dec 29, 2004 | 6.724 | 6.817 | 6.624 | 6.810 | 818,000 | +0.07(+1.00%) |
Dec 28, 2004 | 6.606 | 6.770 | 6.582 | 6.742 | 423,200 | +0.12(+1.85%) |
Dec 27, 2004 | 6.719 | 6.739 | 6.598 | 6.620 | 456,400 | -0.05(-0.81%) |
Dec 23, 2004 | 6.572 | 6.721 | 6.572 | 6.674 | 384,000 | +0.05(+0.74%) |
Dec 22, 2004 | 6.487 | 6.645 | 6.468 | 6.625 | 462,800 | +0.07(+1.01%) |
Dec 21, 2004 | 6.531 | 6.655 | 6.489 | 6.559 | 399,200 | -0.02(-0.32%) |
Dec 20, 2004 | 6.468 | 6.621 | 6.425 | 6.580 | 618,000 | +0.10(+1.58%) |
Dec 17, 2004 | 6.505 | 6.605 | 6.463 | 6.478 | 994,800 | -0.13(-1.97%) |
Dec 16, 2004 | 6.582 | 6.652 | 6.550 | 6.607 | 528,000 | +0.04(+0.65%) |
Dec 15, 2004 | 6.643 | 6.650 | 6.503 | 6.565 | 939,200 | -0.08(-1.17%) |
Dec 14, 2004 | 6.612 | 6.678 | 6.594 | 6.643 | 973,200 | +0.02(+0.30%) |
Dec 13, 2004 | 6.500 | 6.639 | 6.489 | 6.622 | 563,200 | +0.12(+1.81%) |
Dec 10, 2004 | 6.312 | 6.537 | 6.309 | 6.505 | 528,800 | +0.23(+3.60%) |
Dec 09, 2004 | 6.250 | 6.309 | 6.188 | 6.279 | 677,200 | -0.01(-0.14%) |
Dec 08, 2004 | 6.268 | 6.334 | 6.264 | 6.287 | 1,158,000 | +0.01(+0.24%) |
Dec 07, 2004 | 6.344 | 6.364 | 6.272 | 6.272 | 736,000 | -0.09(-1.43%) |
Dec 06, 2004 | 6.521 | 6.521 | 6.349 | 6.364 | 580,400 | -0.13(-2.02%) |
Dec 03, 2004 | 6.567 | 6.572 | 6.456 | 6.495 | 372,000 | -0.05(-0.71%) |
Dec 02, 2004 | 6.545 | 6.572 | 6.436 | 6.541 | 465,200 | +0.01(+0.19%) |
Dec 01, 2004 | 6.500 | 6.560 | 6.469 | 6.529 | 553,600 | +0.08(+1.22%) |
Nov 30, 2004 | 6.411 | 6.499 | 6.411 | 6.450 | 642,800 | +0.01(+0.14%) |
Nov 29, 2004 | 6.415 | 6.460 | 6.394 | 6.441 | 846,000 | +0.02(+0.37%) |
Nov 26, 2004 | 6.377 | 6.435 | 6.377 | 6.418 | 250,400 | +0.05(+0.84%) |
Nov 24, 2004 | 6.312 | 6.375 | 6.311 | 6.364 | 494,400 | +0.11(+1.70%) |
Nov 23, 2004 | 6.276 | 6.290 | 6.241 | 6.258 | 556,000 | -0.01(-0.18%) |
Nov 22, 2004 | 6.223 | 6.299 | 6.213 | 6.269 | 715,600 | +0.04(+0.58%) |
Nov 19, 2004 | 6.362 | 6.362 | 6.232 | 6.232 | 1,282,800 | -0.08(-1.19%) |
Nov 18, 2004 | 6.219 | 6.345 | 6.219 | 6.308 | 794,000 | +0.06(+0.98%) |
Nov 17, 2004 | 6.353 | 6.381 | 6.224 | 6.246 | 1,014,800 | -0.13(-2.02%) |
Nov 16, 2004 | 6.436 | 6.445 | 6.356 | 6.375 | 528,800 | -0.02(-0.35%) |
Nov 15, 2004 | 6.376 | 6.500 | 6.357 | 6.397 | 518,000 | -0.01(-0.23%) |
Nov 12, 2004 | 6.508 | 6.508 | 6.365 | 6.412 | 623,200 | -0.07(-1.00%) |
Nov 11, 2004 | 6.503 | 6.569 | 6.461 | 6.478 | 953,600 | -0.02(-0.35%) |
Nov 10, 2004 | 6.513 | 6.566 | 6.452 | 6.500 | 662,400 | +0.03(+0.48%) |
Nov 09, 2004 | 6.475 | 6.529 | 6.436 | 6.469 | 632,400 | -0.01(-0.17%) |
Nov 08, 2004 | 6.504 | 6.550 | 6.425 | 6.480 | 566,400 | -0.06(-0.99%) |
Nov 05, 2004 | 6.495 | 6.564 | 6.446 | 6.545 | 653,200 | +0.06(+0.96%) |
Nov 04, 2004 | 6.429 | 6.520 | 6.397 | 6.482 | 775,600 | +0.07(+1.03%) |
Nov 03, 2004 | 6.295 | 6.451 | 6.295 | 6.416 | 722,800 | +0.13(+2.01%) |
Nov 02, 2004 | 6.199 | 6.344 | 6.199 | 6.290 | 1,087,200 | +0.02(+0.36%) |